Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 48.40 | 49.01 | 47.30 | 47.67 | 556,650 | -0.41(-0.85%) |
Feb 25, 2011 | 48.05 | 48.60 | 47.59 | 48.07 | 586,716 | +0.10(+0.21%) |
Feb 24, 2011 | 47.24 | 48.92 | 47.07 | 47.97 | 922,563 | +0.59(+1.25%) |
Feb 23, 2011 | 48.10 | 49.71 | 46.15 | 47.38 | 2,514,319 | +5.22(+12.39%) |
Feb 22, 2011 | 43.23 | 43.77 | 42.03 | 42.16 | 358,523 | -1.56(-3.57%) |
Feb 18, 2011 | 43.68 | 43.79 | 43.29 | 43.71 | 591,193 | +0.31(+0.70%) |
Feb 17, 2011 | 42.92 | 43.60 | 42.81 | 43.41 | 383,672 | +0.38(+0.87%) |
Feb 16, 2011 | 42.98 | 43.14 | 42.69 | 43.03 | 313,255 | +0.27(+0.62%) |
Feb 15, 2011 | 42.65 | 43.03 | 42.57 | 42.77 | 327,253 | -0.02(-0.04%) |
Feb 14, 2011 | 42.75 | 43.08 | 42.44 | 42.78 | 472,459 | -0.04(-0.10%) |
Feb 11, 2011 | 42.16 | 42.90 | 42.16 | 42.83 | 335,375 | +0.54(+1.27%) |
Feb 10, 2011 | 41.78 | 42.57 | 41.65 | 42.29 | 431,000 | +0.28(+0.68%) |
Feb 09, 2011 | 42.18 | 42.36 | 41.63 | 42.01 | 198,069 | -0.44(-1.04%) |
Feb 08, 2011 | 42.54 | 42.75 | 42.29 | 42.45 | 268,935 | -0.09(-0.21%) |
Feb 07, 2011 | 41.97 | 42.79 | 41.97 | 42.54 | 429,146 | +0.58(+1.37%) |
Feb 04, 2011 | 41.92 | 42.25 | 41.62 | 41.96 | 330,909 | +0.06(+0.14%) |
Feb 03, 2011 | 41.80 | 42.07 | 41.32 | 41.91 | 230,905 | +0.10(+0.24%) |
Feb 02, 2011 | 41.38 | 42.24 | 41.38 | 41.81 | 401,017 | +0.25(+0.61%) |
Feb 01, 2011 | 40.63 | 41.68 | 40.24 | 41.55 | 506,620 | +1.23(+3.04%) |
Jan 31, 2011 | 40.39 | 40.95 | 39.91 | 40.32 | 298,875 | +0.10(+0.26%) |
Jan 28, 2011 | 40.70 | 41.06 | 39.86 | 40.22 | 487,092 | -0.59(-1.43%) |
Jan 27, 2011 | 40.92 | 41.15 | 40.43 | 40.81 | 304,057 | -0.04(-0.10%) |
Jan 26, 2011 | 40.07 | 40.93 | 39.78 | 40.84 | 365,276 | +1.02(+2.56%) |
Jan 25, 2011 | 39.62 | 39.83 | 39.09 | 39.83 | 326,779 | -0.10(-0.25%) |
Jan 24, 2011 | 39.15 | 40.14 | 39.10 | 39.93 | 270,848 | +0.85(+2.17%) |
Jan 21, 2011 | 39.70 | 39.86 | 39.04 | 39.08 | 546,578 | -0.34(-0.86%) |
Jan 20, 2011 | 39.57 | 40.04 | 38.98 | 39.42 | 334,439 | -0.46(-1.16%) |
Jan 19, 2011 | 40.80 | 40.80 | 39.65 | 39.88 | 435,856 | -1.00(-2.44%) |
Jan 18, 2011 | 40.66 | 40.90 | 40.23 | 40.88 | 790,321 | +0.01(+0.03%) |
Jan 14, 2011 | 40.89 | 41.18 | 40.54 | 40.87 | 389,528 | -0.12(-0.30%) |
Jan 13, 2011 | 40.99 | 41.38 | 40.67 | 40.99 | 208,402 | -0.12(-0.29%) |
Jan 12, 2011 | 41.50 | 41.50 | 40.90 | 41.11 | 299,209 | +0.10(+0.26%) |
Jan 11, 2011 | 40.97 | 41.22 | 40.67 | 41.00 | 346,759 | +0.14(+0.34%) |
Jan 10, 2011 | 39.70 | 40.93 | 39.35 | 40.86 | 487,025 | +0.84(+2.10%) |
Jan 07, 2011 | 40.45 | 40.79 | 39.25 | 40.02 | 257,532 | -0.24(-0.60%) |
Jan 06, 2011 | 40.87 | 40.99 | 39.98 | 40.26 | 258,640 | -0.66(-1.61%) |
Jan 05, 2011 | 40.63 | 41.12 | 40.27 | 40.92 | 285,652 | +0.17(+0.41%) |
Jan 04, 2011 | 41.86 | 41.86 | 40.30 | 40.76 | 406,992 | -0.81(-1.95%) |
Jan 03, 2011 | 40.67 | 41.77 | 40.67 | 41.57 | 739,737 | +1.43(+3.57%) |
Dec 31, 2010 | 40.48 | 40.76 | 40.14 | 40.14 | 283,469 | -0.39(-0.97%) |
Dec 30, 2010 | 40.58 | 41.06 | 40.31 | 40.53 | 166,598 | -0.16(-0.39%) |
Dec 29, 2010 | 40.95 | 40.95 | 40.53 | 40.69 | 118,663 | -0.14(-0.33%) |
Dec 28, 2010 | 41.11 | 41.33 | 40.40 | 40.82 | 327,835 | -0.29(-0.70%) |
Dec 27, 2010 | 40.78 | 41.26 | 40.64 | 41.11 | 115,181 | +0.24(+0.60%) |
Dec 23, 2010 | 41.06 | 41.33 | 40.69 | 40.87 | 242,035 | -0.24(-0.59%) |
Dec 22, 2010 | 41.13 | 41.29 | 40.96 | 41.11 | 486,293 | -0.04(-0.11%) |
Dec 21, 2010 | 40.62 | 41.18 | 40.39 | 41.15 | 442,879 | +0.76(+1.89%) |
Dec 20, 2010 | 39.92 | 40.62 | 39.79 | 40.39 | 620,399 | +0.54(+1.36%) |
Dec 17, 2010 | 39.32 | 40.24 | 39.09 | 39.85 | 1,532,631 | +0.36(+0.92%) |
Dec 16, 2010 | 39.44 | 39.66 | 38.90 | 39.49 | 1,506,267 | +1.49(+3.93%) |
Dec 15, 2010 | 38.13 | 38.70 | 37.99 | 37.99 | 571,024 | -0.20(-0.52%) |
Dec 14, 2010 | 38.29 | 38.40 | 38.05 | 38.19 | 555,330 | +0.07(+0.18%) |
Dec 13, 2010 | 38.49 | 38.64 | 38.03 | 38.12 | 372,203 | -0.24(-0.62%) |
Dec 10, 2010 | 37.42 | 38.42 | 37.37 | 38.36 | 268,949 | +0.98(+2.62%) |
Dec 09, 2010 | 38.06 | 38.29 | 37.32 | 37.38 | 575,746 | -0.30(-0.79%) |
Dec 08, 2010 | 37.69 | 38.15 | 37.59 | 37.68 | 302,497 | -0.08(-0.21%) |
Dec 07, 2010 | 38.24 | 38.87 | 37.58 | 37.76 | 623,157 | -0.14(-0.37%) |
Dec 06, 2010 | 36.95 | 37.96 | 36.91 | 37.90 | 395,446 | +0.57(+1.52%) |
Dec 03, 2010 | 36.57 | 37.46 | 36.57 | 37.33 | 282,445 | +0.57(+1.54%) |
Dec 02, 2010 | 35.82 | 36.81 | 35.64 | 36.76 | 276,904 | +0.92(+2.57%) |